18.02
-0.37(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.5 | 18.02 | 18.02 | 18.75 | 17.92 | 20M |
| August 15, 2025 | 18.7 | 18.39 | 18.39 | 19.98 | 18.22 | 26.69M |
| August 14, 2025 | 18.68 | 18.3 | 18.3 | 19.57 | 18.26 | 26.7M |
| August 13, 2025 | 18.4 | 18.93 | 18.93 | 19.06 | 17.94 | 30.62M |
| August 12, 2025 | 19.1 | 18.39 | 18.39 | 19.53 | 18.02 | 35.89M |
| August 11, 2025 | 16.78 | 19.09 | 19.09 | 19.09 | 16.35 | 23.22M |
| August 08, 2025 | 16 | 15.91 | 15.91 | 16.36 | 15.68 | 17.93M |
| August 07, 2025 | 16.21 | 16.14 | 16.14 | 16.7 | 15.91 | 21.95M |
| August 06, 2025 | 15.59 | 16.34 | 16.34 | 16.49 | 15.5 | 23.12M |
| August 05, 2025 | 15.23 | 15.44 | 15.44 | 16.7 | 15.16 | 24.03M |
| August 04, 2025 | 14.65 | 15.23 | 15.23 | 15.36 | 14.41 | 23.02M |
| August 01, 2025 | 13.89 | 14.57 | 14.57 | 15.28 | 13.76 | 22.08M |
| July 31, 2025 | 13.97 | 13.9 | 13.9 | 14.14 | 13.8 | 6.46M |
| July 30, 2025 | 13.94 | 14.09 | 14.09 | 14.3 | 13.8 | 11.31M |
| July 29, 2025 | 14.34 | 13.95 | 13.95 | 14.4 | 13.85 | 10.5M |
| July 28, 2025 | 14.27 | 14.32 | 14.32 | 14.6 | 14.25 | 10.28M |
| July 25, 2025 | 14.16 | 14.24 | 14.24 | 14.31 | 14 | 7.42M |
| July 24, 2025 | 14.08 | 14.18 | 14.18 | 14.34 | 14.07 | 6.08M |
| July 23, 2025 | 14.15 | 14.08 | 14.08 | 14.33 | 14.07 | 7.57M |
| July 22, 2025 | 14.39 | 14.24 | 14.24 | 14.51 | 14.13 | 10.73M |
| July 21, 2025 | 14.37 | 14.4 | 14.4 | 14.55 | 14.32 | 8.11M |
| July 18, 2025 | 14.7 | 14.5 | 14.5 | 14.77 | 14.38 | 10.28M |
| July 17, 2025 | 14.5 | 14.68 | 14.68 | 14.76 | 14.47 | 9.67M |
| July 16, 2025 | 14.73 | 14.62 | 14.62 | 15.05 | 14.55 | 13.31M |
| July 15, 2025 | 14.81 | 14.73 | 14.73 | 14.94 | 14.53 | 9.65M |
| July 14, 2025 | 15.04 | 14.88 | 14.88 | 15.14 | 14.79 | 12.07M |
| July 11, 2025 | 14.97 | 14.82 | 14.82 | 14.98 | 14.61 | 13.23M |
| July 10, 2025 | 15.06 | 15.01 | 15.01 | 15.25 | 14.72 | 19.04M |
| July 09, 2025 | 15.73 | 15.17 | 15.17 | 16.19 | 15.1 | 27.08M |
| July 08, 2025 | 16.22 | 15.66 | 15.66 | 16.59 | 15.55 | 30.27M |
| July 07, 2025 | 15.82 | 16.35 | 16.35 | 17.2 | 15.52 | 33.73M |
| July 04, 2025 | 16.81 | 15.65 | 15.65 | 17.82 | 15.51 | 40.63M |
| July 03, 2025 | 16.06 | 17.21 | 17.21 | 17.86 | 15.91 | 41.04M |
| July 02, 2025 | 14.89 | 16.24 | 16.24 | 17.29 | 14.73 | 45.17M |
| July 01, 2025 | 14.68 | 14.91 | 14.91 | 15.16 | 14.2 | 32.47M |
| June 30, 2025 | 14.39 | 15.16 | 15.16 | 15.76 | 13.76 | 49.46M |
| June 27, 2025 | 12.2 | 14.68 | 14.68 | 14.68 | 12.1 | 32.95M |
| June 26, 2025 | 11.7 | 12.23 | 12.23 | 12.96 | 11.68 | 22.76M |
| June 25, 2025 | 11.22 | 11.78 | 11.78 | 12.2 | 11.14 | 17.57M |
| June 24, 2025 | 10.99 | 11.1 | 11.1 | 11.38 | 10.99 | 6.56M |
| June 23, 2025 | 10.53 | 10.9 | 10.9 | 11.09 | 10.53 | 6.81M |
| June 20, 2025 | 10.67 | 10.63 | 10.63 | 10.83 | 10.52 | 3.62M |
| June 19, 2025 | 10.95 | 10.69 | 10.69 | 11.05 | 10.64 | 4.14M |
| June 18, 2025 | 11.04 | 10.91 | 10.91 | 11.06 | 10.83 | 4.25M |
| June 17, 2025 | 11.3 | 11.04 | 11.04 | 11.34 | 10.92 | 5.98M |
| June 16, 2025 | 11.2 | 11.26 | 11.26 | 11.37 | 11.2 | 3.19M |
| June 13, 2025 | 11.43 | 11.24 | 11.24 | 11.43 | 11.17 | 5.45M |
| June 12, 2025 | 11.5 | 11.49 | 11.49 | 11.65 | 11.33 | 4.49M |
| June 11, 2025 | 11.6 | 11.49 | 11.49 | 11.66 | 11.43 | 5.81M |
| June 10, 2025 | 11.72 | 11.6 | 11.6 | 11.87 | 11.45 | 6.89M |
| June 09, 2025 | 11.68 | 11.76 | 11.76 | 11.8 | 11.61 | 5.39M |
| June 06, 2025 | 11.85 | 11.67 | 11.67 | 11.85 | 11.57 | 5.18M |
| June 05, 2025 | 12 | 11.86 | 11.76 | 12.15 | 11.85 | 7.88M |
| June 04, 2025 | 11.9 | 12.06 | 11.96 | 12.38 | 11.9 | 10.1M |
| June 03, 2025 | 11.39 | 11.97 | 11.87 | 12.24 | 11.39 | 14.32M |
| May 30, 2025 | 11.5 | 11.49 | 11.39 | 11.9 | 11.38 | 9.3M |
| May 29, 2025 | 11.21 | 11.6 | 11.5 | 11.9 | 11.19 | 12.73M |
| May 28, 2025 | 11.18 | 11.21 | 11.12 | 11.55 | 11.16 | 6.72M |
| May 27, 2025 | 10.93 | 11.17 | 11.08 | 11.35 | 10.86 | 8.75M |
| May 26, 2025 | 10.99 | 10.89 | 10.8 | 11.04 | 10.75 | 5.82M |